Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westlake Corp (NY: WLK )

160.23 +2.90 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.84 11.08 10.80 11.05 238,357 +0.22(+2.04%)
Aug 30, 2005 10.89 11.07 10.74 10.83 606,840 -0.10(-0.92%)
Aug 29, 2005 10.27 11.00 10.27 10.93 712,583 +0.11(+1.00%)
Aug 26, 2005 10.78 10.96 10.54 10.82 655,358 +0.03(+0.30%)
Aug 25, 2005 11.55 11.56 10.70 10.79 1,199,997 -0.76(-6.61%)
Aug 24, 2005 11.88 11.90 11.52 11.56 648,391 -0.33(-2.77%)
Aug 23, 2005 12.05 12.06 11.72 11.88 872,318 -0.16(-1.37%)
Aug 22, 2005 12.06 12.12 11.94 12.05 337,880 -0.01(-0.10%)
Aug 19, 2005 12.18 12.20 12.01 12.06 296,080 -0.13(-1.06%)
Aug 18, 2005 12.22 12.34 12.06 12.19 297,822 -0.06(-0.46%)
Aug 17, 2005 12.18 12.43 12.10 12.25 397,842 -0.21(-1.71%)
Aug 16, 2005 12.82 12.83 12.38 12.46 577,730 -0.59(-4.53%)
Aug 15, 2005 13.14 13.20 12.87 13.05 310,760 -0.04(-0.31%)
Aug 12, 2005 13.21 13.21 12.94 13.09 299,563 -0.12(-0.88%)
Aug 11, 2005 12.54 13.26 12.52 13.21 703,626 +0.70(+5.62%)
Aug 10, 2005 12.80 12.90 12.48 12.50 306,032 -0.27(-2.08%)
Aug 09, 2005 12.76 12.80 12.70 12.77 334,396 +0.05(+0.38%)
Aug 08, 2005 12.74 12.79 12.70 12.72 333,899 -0.04(-0.32%)
Aug 05, 2005 12.66 12.81 12.64 12.76 637,195 +0.10(+0.79%)
Aug 04, 2005 12.82 12.98 12.48 12.66 1,136,302 -0.20(-1.56%)
Aug 03, 2005 12.76 13.06 12.46 12.86 943,477 +0.10(+0.79%)
Aug 02, 2005 12.70 12.99 12.64 12.76 828,279 +0.07(+0.54%)
Aug 01, 2005 12.75 12.86 12.69 12.69 714,325 -0.02(-0.13%)
Jul 29, 2005 13.14 13.22 12.63 12.71 305,535 -0.45(-3.45%)
Jul 28, 2005 13.08 13.28 13.04 13.16 250,548 +0.03(+0.25%)
Jul 27, 2005 13.25 13.34 13.04 13.13 198,796 -0.12(-0.91%)
Jul 26, 2005 13.03 13.34 12.62 13.25 659,588 +0.20(+1.51%)
Jul 25, 2005 13.16 13.16 12.94 13.05 253,285 -0.13(-0.98%)
Jul 22, 2005 12.98 13.20 12.91 13.18 186,356 +0.18(+1.39%)
Jul 21, 2005 13.14 13.23 12.87 13.00 302,300 -0.19(-1.46%)
Jul 20, 2005 12.81 13.24 12.81 13.20 709,100 +0.38(+2.98%)
Jul 19, 2005 12.36 13.18 12.36 12.81 1,416,459 +0.91(+7.67%)
Jul 18, 2005 12.08 12.11 11.78 11.90 927,055 -0.16(-1.33%)
Jul 15, 2005 12.06 12.18 12.00 12.06 389,383 -0.04(-0.30%)
Jul 14, 2005 12.26 12.30 12.01 12.10 404,809 +0.01(+0.10%)
Jul 13, 2005 12.34 12.35 12.02 12.09 522,992 -0.21(-1.73%)
Jul 12, 2005 12.12 12.52 12.03 12.30 787,226 +0.18(+1.49%)
Jul 11, 2005 11.45 12.12 11.45 12.12 768,814 +0.71(+6.24%)
Jul 08, 2005 10.74 11.45 10.74 11.41 532,696 +0.68(+6.29%)
Jul 07, 2005 10.49 10.90 10.23 10.73 624,506 +0.20(+1.91%)
Jul 06, 2005 9.951 10.64 9.927 10.53 402,818 +0.58(+5.82%)
Jul 05, 2005 9.847 9.976 9.815 9.951 296,578 +0.08(+0.86%)
Jul 01, 2005 9.827 9.887 9.783 9.867 311,506 +0.02(+0.20%)
Jun 30, 2005 10.05 10.09 9.807 9.847 300,807 -0.21(-2.04%)
Jun 29, 2005 10.05 10.09 9.972 10.05 448,350 +0.02(+0.24%)
Jun 28, 2005 10.03 10.14 9.992 10.03 353,057 +0.09(+0.93%)
Jun 27, 2005 10.11 10.13 9.935 9.935 485,671 -0.14(-1.36%)
Jun 24, 2005 9.996 10.13 9.899 10.07 675,511 +0.05(+0.48%)
Jun 23, 2005 9.960 10.15 9.960 10.02 830,518 +0.11(+1.14%)
Jun 22, 2005 9.907 9.947 9.662 9.911 381,421 +0.03(+0.33%)
Jun 21, 2005 10.27 10.29 9.839 9.879 405,058 -0.45(-4.36%)
Jun 20, 2005 10.29 10.46 10.17 10.33 316,234 +0.05(+0.47%)
Jun 17, 2005 10.35 10.39 10.03 10.28 597,883 -0.02(-0.16%)
Jun 16, 2005 10.37 10.49 10.25 10.30 480,944 -0.05(-0.51%)
Jun 15, 2005 10.27 10.37 10.07 10.35 625,750 +0.05(+0.47%)
Jun 14, 2005 9.867 10.30 9.863 10.30 456,810 +0.41(+4.10%)
Jun 13, 2005 9.855 9.935 9.746 9.895 393,613 +0.04(+0.41%)
Jun 10, 2005 9.847 10.05 9.706 9.855 464,025 -0.03(-0.28%)
Jun 09, 2005 9.903 10.000 9.706 9.883 594,898 -0.02(-0.16%)
Jun 08, 2005 10.000 10.21 9.807 9.899 463,279 -0.09(-0.89%)
Jun 07, 2005 10.03 10.16 9.951 9.988 438,895 +0.01(+0.08%)
Jun 06, 2005 9.807 10.19 9.807 9.980 573,998 +0.17(+1.76%)
Jun 03, 2005 9.646 9.839 9.646 9.807 591,414 +0.14(+1.46%)
Jun 02, 2005 9.634 9.742 9.349 9.666 1,030,808 -0.03(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.